Domo, Inc. (FRA:1ON)
Germany
· Delayed Price · Currency is EUR 9.51
+0.09 (0.93%)
At close: Dec 3, 2025
Domo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -14.58% | - |
| Dec 4, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 4.56% | - |
| Dec 3, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.93% | - |
| Dec 2, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -2.16% | - |
| Dec 1, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.99% | - |
| Nov 28, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.35% | - |
| Nov 27, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.57% | - |
| Nov 26, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.39% | - |
| Nov 25, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.61% | - |
| Nov 24, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.70% | - |
| Nov 21, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -5.19% | - |
| Nov 20, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.16% | - |
| Nov 19, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.41% | - |
| Nov 18, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -8.09% | - |
| Nov 17, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 2.11% | - |
| Nov 14, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -9.07% | - |
| Nov 13, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.37% | - |
| Nov 12, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 1.43% | - |
| Nov 11, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.63% | - |
| Nov 10, 2025 | 10.86 | 11.08 | 10.86 | 11.08 | 11.08 | 3.36% | 139 |
| Nov 7, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -4.20% | - |
| Nov 6, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.58% | - |
| Nov 5, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -6.36% | - |
| Nov 4, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.11% | - |
| Nov 3, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.30% | - |
| Oct 31, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.30% | - |
| Oct 30, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.96% | - |
| Oct 29, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.89% | - |
| Oct 28, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.15% | - |
| Oct 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.59% | - |
| Oct 24, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | - |
| Oct 23, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.57% | - |
| Oct 22, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.09% | - |
| Oct 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5.32% | - |
| Oct 20, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.79% | - |
| Oct 17, 2025 | 10.62 | 10.67 | 10.62 | 10.63 | 10.63 | -0.28% | 1,000 |
| Oct 16, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -6.00% | - |
| Oct 15, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 2.21% | - |
| Oct 14, 2025 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | -1.73% | 95 |
| Oct 13, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -6.92% | - |
| Oct 10, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -3.35% | - |
| Oct 9, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.41% | - |
| Oct 8, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.86% | - |
| Oct 7, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.23% | - |
| Oct 6, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -1.11% | - |
| Oct 3, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.76% | - |
| Oct 2, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.24% | - |
| Oct 1, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -3.63% | - |
| Sep 30, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -2.96% | - |
| Sep 29, 2025 | 13.34 | 14.20 | 13.34 | 14.20 | 14.20 | 3.76% | 75 |
| Sep 26, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.87% | - |
| Sep 25, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -3.93% | - |
| Sep 24, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -5.77% | - |
| Sep 23, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.30% | - |
| Sep 22, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.98% | - |
| Sep 19, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 3.33% | - |
| Sep 18, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 2.60% | - |
| Sep 17, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -3.30% | - |
| Sep 16, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.25% | - |
| Sep 15, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1.06% | - |
| Sep 12, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 7.77% | - |
| Sep 11, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.57% | - |
| Sep 10, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 3.59% | - |
| Sep 9, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 2.55% | - |
| Sep 8, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.72% | - |
| Sep 5, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.53% | - |
| Sep 4, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 2.36% | - |
| Sep 3, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.94% | - |
| Sep 2, 2025 | 12.40 | 12.40 | 12.18 | 12.20 | 12.20 | -1.49% | 2,150 |
| Sep 1, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -4.55% | - |
| Aug 29, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.46% | - |
| Aug 28, 2025 | 13.12 | 13.32 | 13.04 | 13.04 | 13.04 | -12.19% | 1,186 |
| Aug 27, 2025 | 13.72 | 14.85 | 13.72 | 14.85 | 14.85 | 26.29% | 240 |
| Aug 26, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.71% | - |
| Aug 25, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 3.50% | - |
| Aug 22, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.13% | - |
| Aug 21, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.57% | - |
| Aug 20, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -6.37% | - |
| Aug 19, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.53% | - |
| Aug 18, 2025 | 11.94 | 12.75 | 11.94 | 12.75 | 12.75 | 6.25% | 600 |
| Aug 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.32% | - |
| Aug 14, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.18% | - |
| Aug 13, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.70% | - |
| Aug 12, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -9.78% | - |
| Aug 11, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -2.45% | - |
| Aug 8, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.07% | - |
| Aug 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.43% | - |
| Aug 6, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -2.51% | - |
| Aug 5, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 3.66% | - |
| Aug 4, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -2.85% | - |
| Aug 1, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.49% | - |
| Jul 31, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.55% | - |
| Jul 30, 2025 | 13.77 | 14.51 | 13.77 | 14.51 | 14.51 | 5.64% | 756 |
| Jul 29, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.82% | - |
| Jul 28, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.77% | - |
| Jul 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.30% | - |
| Jul 24, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1.88% | - |
| Jul 23, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.56% | - |
| Jul 22, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -3.53% | - |
| Jul 21, 2025 | 13.86 | 13.87 | 13.86 | 13.87 | 13.87 | 13.27% | 419 |